Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.62 | 12.68 | 11.86 | 11.94 | 0 | -0.63(-5.04%) |
Jan 29, 2009 | 12.55 | 12.76 | 12.39 | 12.57 | 457,099 | -0.12(-0.97%) |
Jan 28, 2009 | 12.69 | 12.77 | 12.50 | 12.69 | 374,093 | +0.21(+1.69%) |
Jan 27, 2009 | 11.91 | 12.62 | 11.83 | 12.48 | 342,360 | +0.70(+5.90%) |
Jan 26, 2009 | 11.58 | 11.93 | 11.37 | 11.79 | 237,856 | +0.28(+2.45%) |
Jan 23, 2009 | 10.84 | 11.57 | 10.75 | 11.51 | 391,504 | +0.43(+3.89%) |
Jan 22, 2009 | 10.77 | 11.14 | 10.77 | 11.08 | 281,045 | +0.08(+0.72%) |
Jan 21, 2009 | 10.35 | 11.02 | 10.35 | 11.00 | 257,535 | +0.83(+8.13%) |
Jan 20, 2009 | 11.20 | 11.33 | 10.13 | 10.17 | 417,626 | -1.18(-10.39%) |
Jan 16, 2009 | 11.28 | 11.44 | 10.65 | 11.35 | 634,310 | -0.36(-3.08%) |
Jan 15, 2009 | 11.41 | 11.71 | 10.96 | 11.71 | 434,046 | +0.23(+1.99%) |
Jan 14, 2009 | 10.93 | 11.53 | 10.79 | 11.48 | 448,271 | +0.33(+3.00%) |
Jan 13, 2009 | 11.46 | 11.97 | 10.98 | 11.15 | 691,324 | -0.29(-2.54%) |
Jan 12, 2009 | 11.52 | 11.67 | 11.32 | 11.44 | 249,811 | -0.14(-1.22%) |
Jan 09, 2009 | 11.88 | 11.96 | 11.44 | 11.58 | 294,442 | -0.23(-1.94%) |
Jan 08, 2009 | 11.52 | 11.81 | 11.13 | 11.81 | 395,632 | +0.38(+3.31%) |
Jan 07, 2009 | 12.13 | 12.37 | 11.42 | 11.43 | 545,835 | -0.94(-7.61%) |
Jan 06, 2009 | 11.80 | 12.38 | 11.52 | 12.37 | 388,318 | +0.74(+6.35%) |
Jan 05, 2009 | 11.86 | 11.90 | 11.43 | 11.63 | 329,979 | -0.18(-1.49%) |
Jan 02, 2009 | 11.54 | 11.92 | 11.30 | 11.81 | 0 | +0.35(+3.07%) |
Jan 01, 2009 | 10.83 | 11.55 | 10.83 | 11.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.83 | 11.55 | 10.83 | 11.45 | 314,161 | +0.73(+6.81%) |
Dec 30, 2008 | 10.57 | 10.76 | 10.36 | 10.72 | 187,760 | +0.25(+2.35%) |
Dec 29, 2008 | 10.64 | 10.71 | 10.35 | 10.48 | 230,754 | -0.09(-0.83%) |
Dec 26, 2008 | 10.37 | 10.61 | 10.33 | 10.57 | 82,379 | +0.18(+1.78%) |
Dec 24, 2008 | 10.43 | 10.48 | 10.09 | 10.38 | 91,233 | -0.03(-0.25%) |
Dec 23, 2008 | 10.44 | 10.80 | 10.31 | 10.41 | 306,283 | +0.09(+0.85%) |
Dec 22, 2008 | 10.26 | 10.41 | 9.923 | 10.32 | 527,792 | +0.15(+1.47%) |
Dec 19, 2008 | 10.22 | 10.54 | 10.02 | 10.17 | 629,510 | +0.02(+0.17%) |
Dec 18, 2008 | 10.20 | 10.57 | 9.976 | 10.15 | 281,544 | +0.01(+0.09%) |
Dec 17, 2008 | 9.826 | 10.21 | 9.642 | 10.14 | 344,155 | +0.18(+1.77%) |
Dec 16, 2008 | 9.589 | 10.00 | 9.387 | 9.967 | 470,977 | +0.62(+6.69%) |
Dec 15, 2008 | 10.11 | 10.20 | 9.131 | 9.343 | 352,620 | -0.69(-6.84%) |
Dec 12, 2008 | 9.457 | 10.03 | 9.202 | 10.03 | 327,043 | +0.02(+0.18%) |
Dec 11, 2008 | 10.28 | 10.65 | 9.835 | 10.01 | 471,652 | -0.41(-3.97%) |
Dec 10, 2008 | 10.01 | 10.51 | 9.879 | 10.42 | 293,899 | +0.51(+5.15%) |
Dec 09, 2008 | 10.37 | 10.89 | 9.870 | 9.914 | 348,811 | -0.53(-5.06%) |
Dec 08, 2008 | 10.85 | 11.02 | 10.23 | 10.44 | 481,496 | -0.03(-0.25%) |
Dec 05, 2008 | 9.879 | 10.65 | 9.844 | 10.47 | 797,708 | +0.49(+4.94%) |
Dec 04, 2008 | 9.580 | 10.43 | 9.457 | 9.976 | 771,178 | +0.37(+3.85%) |
Dec 03, 2008 | 9.950 | 10.06 | 8.718 | 9.607 | 1,318,920 | +0.69(+7.69%) |
Dec 02, 2008 | 8.832 | 8.973 | 8.533 | 8.920 | 927,965 | +0.34(+4.00%) |
Dec 01, 2008 | 9.149 | 9.263 | 8.507 | 8.577 | 725,497 | -0.86(-9.13%) |
Nov 28, 2008 | 9.061 | 9.439 | 8.841 | 9.439 | 334,311 | +0.40(+4.48%) |
Nov 26, 2008 | 8.480 | 9.607 | 8.480 | 9.035 | 588,264 | +0.35(+4.05%) |
Nov 25, 2008 | 8.542 | 8.683 | 8.269 | 8.683 | 688,705 | +0.22(+2.60%) |
Nov 24, 2008 | 8.384 | 8.630 | 8.120 | 8.463 | 493,220 | +0.08(+0.94%) |
Nov 21, 2008 | 7.601 | 8.393 | 7.205 | 8.384 | 765,188 | +0.90(+11.99%) |
Nov 20, 2008 | 8.005 | 8.137 | 7.143 | 7.486 | 1,130,931 | -0.60(-7.40%) |
Nov 19, 2008 | 9.008 | 9.079 | 8.085 | 8.085 | 768,444 | -0.96(-10.60%) |
Nov 18, 2008 | 9.501 | 9.844 | 8.718 | 9.044 | 724,379 | -0.74(-7.55%) |
Nov 17, 2008 | 10.11 | 10.36 | 9.739 | 9.782 | 865,454 | -0.52(-5.04%) |
Nov 14, 2008 | 11.05 | 11.08 | 10.15 | 10.30 | 634,328 | -0.89(-7.94%) |
Nov 13, 2008 | 11.35 | 11.50 | 10.29 | 11.19 | 735,545 | -0.11(-0.93%) |
Nov 12, 2008 | 11.63 | 11.92 | 11.28 | 11.30 | 384,635 | -0.52(-4.39%) |
Nov 11, 2008 | 11.78 | 12.21 | 11.44 | 11.81 | 353,364 | +0.04(+0.30%) |
Nov 10, 2008 | 12.19 | 12.46 | 11.75 | 11.78 | 501,313 | -0.13(-1.11%) |
Nov 07, 2008 | 11.70 | 11.94 | 11.45 | 11.91 | 472,170 | +0.44(+3.83%) |
Nov 06, 2008 | 11.40 | 11.63 | 11.39 | 11.47 | 344,678 | +0.02(+0.15%) |
Nov 05, 2008 | 11.66 | 11.81 | 11.16 | 11.45 | 906,355 | -0.48(-4.05%) |
Nov 04, 2008 | 12.27 | 12.37 | 11.54 | 11.94 | 1,057,394 | -0.22(-1.81%) |